圣泉集团(605589)股票信息
| 股票代码 | 605589 |
| 股票名称 | 圣泉集团 |
| 最新价/元 | 19.48 |
| 涨跌额/元 | -1.36 |
| 涨跌幅/% | -6.53 |
| 买入/元 | 19.48 |
| 卖出/元 | 19.49 |
| 昨收/元 | 20.84 |
| 今开/元 | 20.83 |
| 最高/元 | 20.95 |
| 最低/元 | 19.29 |
| 成交量/手 | 168779.52 |
| 成交额/万 | 33610.52 |
| 股净值/元 | 19.10 |
| 市净率 | 1.59 |
| 总市值/万 | 1648999.53 |
| 流通值/万 | 1516636.44 |
| 换手率/% | 2.17 |
| 入市日期 | 2021-08-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
圣泉集团(605589)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 20.83 | 19.48 | -1.36 | -6.53 | 168779.52 | 33610.52 | 2.17 |
| 2024-10-10 | 21.21 | 20.84 | -0.20 | -0.95 | 138950.38 | 29480.23 | 1.78 |
| 2024-10-09 | 22.68 | 21.04 | -2.16 | -9.31 | 224971.53 | 49131.79 | 2.89 |
| 2024-10-08 | 23.47 | 23.20 | 1.86 | 8.72 | 287234.47 | 65725.31 | 3.69 |
| 2024-09-30 | 20.00 | 21.34 | 1.94 | 10.00 | 279869.26 | 58203.55 | 3.59 |
| 2024-09-27 | 18.88 | 19.40 | 0.73 | 3.91 | 87192.98 | 16709.70 | 1.12 |
| 2024-09-26 | 18.19 | 18.67 | 0.59 | 3.26 | 89041.15 | 16319.21 | 1.14 |
| 2024-09-25 | 18.49 | 18.08 | -0.06 | -0.33 | 80475.00 | 14816.98 | 1.03 |
| 2024-09-24 | 17.57 | 18.14 | 0.74 | 4.25 | 87763.27 | 15672.50 | 1.13 |
| 2024-09-23 | 17.32 | 17.40 | 0.00 | 0.00 | 30482.25 | 5305.01 | 0.39 |
| 2024-09-20 | 17.47 | 17.40 | -0.08 | -0.46 | 41603.00 | 7231.72 | 0.53 |
| 2024-09-19 | 17.52 | 17.48 | 0.07 | 0.40 | 44387.67 | 7801.54 | 0.57 |
| 2024-09-18 | 17.38 | 17.41 | 0.03 | 0.17 | 30876.00 | 5364.21 | 0.40 |
| 2024-09-13 | 17.73 | 17.38 | -0.18 | -1.03 | 37730.00 | 6594.22 | 0.49 |
| 2024-09-12 | 18.08 | 17.56 | -0.61 | -3.36 | 50196.15 | 8965.90 | 0.65 |
| 2024-09-11 | 17.81 | 18.17 | 0.30 | 1.68 | 45751.00 | 8295.93 | 0.59 |
| 2024-09-10 | 17.85 | 17.87 | -0.11 | -0.61 | 41096.00 | 7296.85 | 0.53 |
| 2024-09-09 | 18.00 | 17.98 | -0.14 | -0.77 | 33426.05 | 6002.61 | 0.43 |
| 2024-09-06 | 18.27 | 18.12 | -0.10 | -0.55 | 32344.00 | 5866.95 | 0.42 |
| 2024-09-05 | 18.50 | 18.22 | -0.13 | -0.71 | 37666.00 | 6882.74 | 0.48 |
| 2024-09-04 | 18.52 | 18.35 | -0.17 | -0.92 | 44203.00 | 8116.37 | 0.57 |
| 2024-09-03 | 18.43 | 18.52 | 0.02 | 0.11 | 36517.00 | 6752.89 | 0.47 |
| 2024-09-02 | 18.82 | 18.50 | -0.40 | -2.12 | 64803.00 | 12085.18 | 0.83 |
| 2024-08-30 | 18.81 | 18.90 | 0.12 | 0.64 | 80268.00 | 15197.06 | 1.03 |
| 2024-08-29 | 18.50 | 18.78 | 0.30 | 1.62 | 72901.33 | 13588.96 | 0.94 |
| 2024-08-28 | 18.30 | 18.48 | 0.18 | 0.98 | 44324.00 | 8179.62 | 0.57 |
| 2024-08-27 | 18.28 | 18.30 | 0.03 | 0.16 | 51012.00 | 9295.94 | 0.66 |
| 2024-08-26 | 17.58 | 18.27 | 0.79 | 4.52 | 109438.00 | 20034.76 | 1.41 |
| 2024-08-23 | 17.39 | 17.48 | 0.15 | 0.87 | 36873.00 | 6410.32 | 0.47 |
| 2024-08-22 | 17.48 | 17.33 | -0.17 | -0.97 | 41470.00 | 7182.97 | 0.53 |
| 2024-08-21 | 17.25 | 17.50 | 0.25 | 1.45 | 47018.00 | 8186.64 | 0.60 |
| 2024-08-20 | 18.00 | 17.65 | -0.26 | -1.45 | 46098.00 | 8139.81 | 0.59 |
| 2024-08-19 | 17.69 | 17.91 | 0.22 | 1.24 | 47263.00 | 8447.08 | 0.61 |
| 2024-08-16 | 17.70 | 17.69 | -0.04 | -0.23 | 33436.00 | 5923.44 | 0.43 |
| 2024-08-15 | 17.64 | 17.73 | 0.18 | 1.03 | 51540.00 | 9169.36 | 0.66 |
| 2024-08-14 | 17.75 | 17.55 | -0.14 | -0.79 | 37817.18 | 6656.93 | 0.49 |
| 2024-08-13 | 17.81 | 17.69 | -0.13 | -0.73 | 63776.86 | 11358.57 | 0.82 |
| 2024-08-12 | 17.64 | 17.82 | 0.24 | 1.37 | 39109.00 | 6948.35 | 0.50 |
| 2024-08-09 | 17.92 | 17.58 | -0.32 | -1.79 | 80673.24 | 14317.48 | 1.30 |
| 2024-08-08 | 18.23 | 17.90 | -0.36 | -1.97 | 101545.00 | 18168.01 | 1.64 |
| 2024-08-07 | 18.20 | 18.26 | 0.01 | 0.06 | 64809.00 | 11847.95 | 1.05 |
| 2024-08-06 | 18.56 | 18.25 | -0.20 | -1.08 | 104724.91 | 19159.76 | 1.69 |
| 2024-08-05 | 19.19 | 18.45 | -0.85 | -4.40 | 111555.79 | 20853.69 | 1.80 |
| 2024-08-02 | 19.49 | 19.30 | -0.25 | -1.28 | 59172.64 | 11540.70 | 0.96 |
| 2024-08-01 | 20.09 | 19.55 | -0.49 | -2.45 | 86114.00 | 16984.13 | 1.39 |
| 2024-07-31 | 19.85 | 20.04 | 0.20 | 1.01 | 79438.00 | 15841.31 | 1.28 |
| 2024-07-30 | 19.84 | 19.84 | -0.09 | -0.45 | 65778.58 | 12990.68 | 1.06 |
| 2024-07-29 | 19.67 | 19.93 | 0.26 | 1.32 | 71269.00 | 14147.16 | 1.15 |
| 2024-07-26 | 18.95 | 19.67 | 0.81 | 4.30 | 85209.98 | 16610.89 | 1.38 |
| 2024-07-25 | 18.88 | 18.86 | -0.12 | -0.63 | 59144.00 | 11165.79 | 0.96 |
| 2024-07-24 | 18.45 | 18.98 | 0.71 | 3.89 | 126204.85 | 23738.25 | 2.04 |
| 2024-07-23 | 18.90 | 18.27 | -0.74 | -3.89 | 79857.00 | 14830.72 | 1.29 |
| 2024-07-22 | 19.50 | 19.01 | -0.49 | -2.51 | 62694.88 | 12004.18 | 1.01 |
| 2024-07-19 | 19.15 | 19.50 | 0.28 | 1.46 | 50030.00 | 9755.90 | 0.81 |
| 2024-07-18 | 19.15 | 19.22 | -0.07 | -0.36 | 69704.00 | 13314.82 | 1.13 |
| 2024-07-17 | 19.32 | 19.29 | -0.13 | -0.67 | 50108.00 | 9674.69 | 0.81 |
| 2024-07-16 | 19.47 | 19.42 | -0.11 | -0.56 | 45444.00 | 8799.22 | 0.73 |
| 2024-07-15 | 19.88 | 19.53 | -0.47 | -2.35 | 75455.00 | 14746.82 | 1.22 |
| 2024-07-12 | 20.33 | 20.00 | -0.38 | -1.87 | 53960.00 | 10845.16 | 0.87 |
| 2024-07-11 | 19.73 | 20.38 | 0.94 | 4.84 | 117681.24 | 23765.92 | 1.90 |
| 2024-07-10 | 20.00 | 19.44 | -0.55 | -2.75 | 109263.61 | 21294.04 | 1.77 |
| 2024-07-09 | 19.90 | 19.99 | 0.14 | 0.71 | 89058.95 | 17638.76 | 1.44 |
| 2024-07-08 | 20.55 | 19.85 | -0.62 | -3.03 | 99907.12 | 20050.24 | 1.62 |
| 2024-07-05 | 20.65 | 20.47 | -0.09 | -0.44 | 65942.92 | 13382.26 | 1.07 |
| 2024-07-04 | 20.36 | 20.56 | 0.19 | 0.93 | 99097.26 | 20459.48 | 1.60 |
| 2024-07-03 | 20.50 | 20.37 | -0.24 | -1.16 | 69934.33 | 14281.51 | 1.13 |
| 2024-07-02 | 21.00 | 20.61 | -0.50 | -2.37 | 95384.00 | 19718.16 | 1.54 |
| 2024-07-01 | 20.30 | 21.11 | 0.82 | 4.04 | 113172.47 | 23521.73 | 1.83 |
| 2024-06-28 | 19.88 | 20.29 | 0.26 | 1.30 | 57415.09 | 11674.93 | 0.93 |
| 2024-06-27 | 20.57 | 20.03 | -0.67 | -3.24 | 66522.00 | 13450.25 | 1.08 |
| 2024-06-26 | 20.32 | 20.70 | 0.41 | 2.02 | 75922.55 | 15533.03 | 1.23 |
| 2024-06-25 | 20.45 | 20.29 | -0.14 | -0.69 | 59051.44 | 12024.30 | 0.95 |
| 2024-06-24 | 20.94 | 20.43 | -0.51 | -2.44 | 80050.47 | 16496.30 | 1.29 |
| 2024-06-21 | 20.88 | 20.94 | 0.11 | 0.53 | 53610.00 | 11188.13 | 0.87 |
| 2024-06-20 | 21.03 | 20.83 | -0.20 | -0.95 | 87262.27 | 18380.01 | 1.41 |
| 2024-06-19 | 21.43 | 21.03 | -0.24 | -1.13 | 93053.86 | 19703.06 | 1.50 |
| 2024-06-18 | 20.99 | 21.27 | 0.34 | 1.62 | 105901.54 | 22519.99 | 1.71 |
| 2024-06-17 | 20.99 | 20.93 | 0.07 | 0.34 | 90464.56 | 18954.89 | 1.46 |
| 2024-06-14 | 20.58 | 20.86 | 0.22 | 1.07 | 174841.98 | 36374.84 | 2.83 |
| 2024-06-13 | 20.41 | 20.64 | 0.10 | 0.49 | 110719.00 | 22868.05 | 1.79 |
| 2024-06-12 | 20.80 | 20.54 | -0.31 | -1.49 | 117184.98 | 24242.50 | 1.90 |
| 2024-06-11 | 20.21 | 20.85 | 0.67 | 3.32 | 165672.00 | 34315.90 | 2.68 |
| 2024-06-07 | 19.99 | 20.18 | 0.38 | 1.92 | 168636.00 | 34257.37 | 2.73 |
| 2024-06-06 | 19.96 | 19.80 | -0.22 | -1.10 | 153794.00 | 30702.02 | 2.49 |
| 2024-06-05 | 20.85 | 20.02 | -0.80 | -3.84 | 206927.01 | 42310.28 | 3.35 |
| 2024-06-04 | 21.85 | 20.82 | -1.20 | -5.45 | 346056.78 | 73043.54 | 5.60 |
| 2024-06-03 | 21.77 | 22.02 | 0.65 | 3.04 | 399886.04 | 87699.93 | 6.47 |
| 2024-05-31 | 20.26 | 21.37 | 1.20 | 5.95 | 277037.37 | 58200.66 | 4.48 |
| 2024-05-30 | 20.00 | 20.17 | 0.37 | 1.87 | 126241.18 | 25560.79 | 2.04 |
| 2024-05-29 | 19.39 | 19.80 | 0.31 | 1.59 | 119749.32 | 23568.29 | 1.94 |
| 2024-05-28 | 19.19 | 19.49 | 0.35 | 1.83 | 158982.81 | 31336.46 | 2.57 |
| 2024-05-27 | 18.57 | 19.14 | 0.68 | 3.68 | 98608.18 | 18585.39 | 1.59 |
| 2024-05-24 | 18.75 | 18.46 | -0.30 | -1.60 | 57578.00 | 10702.87 | 0.93 |
| 2024-05-23 | 19.20 | 18.76 | -0.47 | -2.44 | 55267.18 | 10419.46 | 0.89 |
| 2024-05-22 | 19.22 | 19.23 | 0.02 | 0.10 | 47241.82 | 9061.02 | 0.76 |
| 2024-05-21 | 19.63 | 19.21 | -0.41 | -2.09 | 62129.89 | 11991.68 | 1.00 |
| 2024-05-20 | 19.94 | 19.62 | -0.23 | -1.16 | 59576.12 | 11765.52 | 0.96 |
| 2024-05-17 | 19.68 | 19.85 | 0.29 | 1.48 | 57816.17 | 11328.21 | 0.93 |
| 2024-05-16 | 19.75 | 19.56 | -0.16 | -0.81 | 59143.42 | 11634.63 | 0.96 |
| 2024-05-15 | 20.00 | 19.72 | -0.27 | -1.35 | 45682.30 | 9089.04 | 0.74 |
日K线
周K线
月K线
